Duke Royalty Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	31.750	32.500	31.500	32.150	23.593	488,297
2023-06-26	32.000	32.500	31.500	32.000	23.483	303,985
2023-06-23	32.750	33.000	31.660	31.800	23.336	665,917
2023-06-22	33.250	33.350	32.500	32.750	24.033	172,106
2023-06-21	33.500	34.000	33.000	33.250	23.886	299,603
2023-06-20	33.500	34.000	33.000	33.500	24.066	23,684
2023-06-19	34.500	35.000	33.000	33.500	24.066	369,449
2023-06-16	34.500	35.000	34.000	34.500	24.784	349,685
2023-06-15	34.000	35.000	34.000	34.500	24.784	1,948,656
2023-06-14	34.500	35.000	33.880	34.000	24.425	144,808
2023-06-13	34.250	34.500	33.500	34.300	24.640	669,356
2023-06-12	33.600	34.700	33.600	34.250	24.604	229,397
2023-06-09	33.250	34.000	33.000	33.500	24.066	69,286
2023-06-08	33.250	33.500	33.000	33.250	23.886	77,332
2023-06-07	33.500	34.000	33.130	33.250	23.886	233,173
2023-06-06	33.750	34.000	33.000	33.500	24.066	82,208
2023-06-05	32.250	33.750	32.000	33.750	24.245	548,553
2023-06-02	32.250	32.500	32.111	32.200	23.132	574,509
2023-06-01	31.000	33.000	31.000	32.250	23.168	1,028,575
2023-05-31	30.250	30.500	30.120	30.250	21.731	217,014
2023-05-30	30.250	30.500	30.000	30.250	21.731	175,608
2023-05-26	30.600	30.650	30.100	30.250	21.731	139,417
2023-05-25	29.925	31.000	29.925	30.600	21.982	856,015
2023-05-24	28.750	30.500	28.500	29.600	21.264	1,169,590
2023-05-23	28.750	29.000	28.500	28.700	20.617	784,506
2023-05-22	29.750	30.000	28.650	28.750	20.653	589,357
2023-05-19	29.750	30.000	29.500	29.500	21.192	600,578
2023-05-18	30.000	30.000	29.500	29.750	21.372	403,645
2023-05-17	30.250	30.500	30.000	30.250	21.731	513,184
2023-05-16	30.250	30.500	30.000	30.500	21.911	486,556
2023-05-15	30.500	31.000	30.000	30.400	21.839	434,503
2023-05-12	30.000	31.000	29.500	30.500	21.911	600,960
2023-05-11	30.250	30.500	29.500	30.000	21.551	1,182,800
2023-05-10	30.645	30.645	30.000	30.200	21.695	284,293
2023-05-09	30.750	31.000	30.500	30.700	22.054	264,891
2023-05-05	32.500	33.000	30.500	31.000	22.270	420,825
2023-05-04	31.850	33.000	31.850	32.500	23.347	1,356,482
2023-05-03	31.750	32.292	31.500	31.850	22.880	298,073
2023-05-02	31.500	32.600	31.000	32.600	23.419	374,780
2023-04-28	30.990	32.000	30.990	31.500	22.629	529,529
2023-04-27	30.250	31.000	30.000	30.750	22.090	571,642
2023-04-26	30.500	31.000	29.920	30.250	21.731	1,356,154
2023-04-25	30.500	31.000	30.000	30.500	21.911	153,586
2023-04-24	30.000	31.000	29.500	30.500	21.911	224,519
2023-04-21	29.750	30.500	29.500	30.000	21.551	1,815,517
2023-04-20	29.755	30.500	29.755	30.000	21.551	632,105
2023-04-19	29.750	30.000	29.750	29.750	21.372	372,270
2023-04-18	29.750	30.500	29.500	29.900	21.480	1,671,053
2023-04-17	29.750	30.000	29.500	29.750	21.372	1,833,357
2023-04-14	29.750	30.000	29.500	29.750	21.372	613,752
2023-04-13	30.000	30.000	29.500	29.750	21.372	968,713
2023-04-12	29.750	30.170	29.610	30.050	21.587	1,722,472
2023-04-11	30.000	30.500	29.630	29.900	21.480	2,211,397
2023-04-06	30.600	31.000	29.510	30.000	21.551	1,631,437
2023-04-05	30.400	31.000	30.000	30.300	21.767	430,934
2023-04-04	30.250	31.000	30.000	30.500	21.911	604,045
2023-04-03	31.750	32.000	29.624	30.250	21.731	516,822
2023-03-31	31.750	32.500	31.550	31.750	22.809	255,702
2023-03-30	32.100	32.700	31.500	32.000	22.988	368,983
2023-03-29	32.350	32.700	32.250	32.700	22.988	671,633

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0070 GBP
2026-06-25	0.0070 GBP
2026-03-26	0.0070 GBP
2025-12-29	0.0070 GBP
2025-09-25	0.0070 GBP
2025-06-26	0.0070 GBP
2025-03-27	0.0070 GBP
2024-12-24	0.0070 GBP
2024-09-26	0.0070 GBP
2024-06-27	0.0070 GBP
2024-03-28	0.0070 GBP
2023-12-28	0.0070 GBP
2023-09-28	0.0070 GBP
2023-06-22	0.0070 GBP
2023-03-30	0.0070 GBP
2022-12-22	0.0070 GBP
2022-09-29	0.0070 GBP
2022-06-30	0.0070 GBP
2022-03-24	0.0070 GBP
2021-12-23	0.0060 GBP
2021-09-23	0.0055 GBP
2021-06-24	0.0055 GBP
2021-03-25	0.0055 GBP
2020-12-24	0.0050 GBP
2020-09-24	0.0051 GBP
2020-06-25	0.0052 GBP
2020-03-26	0.0075 GBP
2019-12-24	0.0075 GBP
2019-09-26	0.0075 GBP
2019-06-27	0.0070 GBP
2019-04-04	0.0070 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.